泰鼎-KY (4927)-國票-嘉義券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股▲1.18%
482人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－國票-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	41.35	5	41.78	41.90	-4.9	709	-0.69%
2024/04/30	0	0.00	3	41.67	41.40	-3	705	-0.43%
2024/04/29	0	0.00	2	40.20	40.70	-2	694	-0.29%
2024/03/26	0	41.65	0	0.00	40.70	0	545	0.00%
2024/03/25	0	42.15	0	0.00	42.20	0	534	0.00%
2024/03/22	0	0.00	1	41.80	41.65	-1	528	-0.19%
2024/03/14	0	0.00	2	41.23	41.25	-2	474	-0.42%
2024/03/13	2	40.60	0	0.00	40.20	2	459	0.44%
2024/03/07	1	43.55	4	44.94	43.60	-3	358	-0.84%
2024/03/06	2	43.75	0	0.00	43.75	2	336	0.59%
2024/02/29	1	45.80	0	0.00	45.90	1	244	0.41%
2024/02/20	1	49.90	0	0.00	49.70	1	222	0.45%
2024/02/16	1	49.80	1	49.90	49.90	0	221	0.00%
2024/02/15	0	0.00	1	49.75	49.65	-1	221	-0.45%
2023/12/27	0	0.00	2	49.98	49.95	-2	409	-0.49%
2023/12/19	2	49.55	0	0.00	49.70	2	435	0.46%
2023/12/08	0	0.00	1	50.70	50.70	-1	491	-0.20%
2023/11/29	0	0.00	4	50.48	50.40	-4	612	-0.65%
2023/11/27	2	49.28	0	0.00	49.15	2	631	0.32%
2023/11/21	0	0.00	3	49.78	50.10	-3	650	-0.46%
2023/11/17	0	0.00	1	48.90	48.60	-1	650	-0.15%
2023/11/15	0	0.00	2	48.00	48.10	-2	664	-0.30%
2023/11/13	0	0.00	3	47.65	47.30	-3	675	-0.44%
2023/11/09	2.1	47.79	0	0.00	47.15	2.1	706	0.29%
2023/11/06	0	0.00	2	49.63	49.65	-2	744	-0.27%
2023/11/03	0	0.00	2	48.23	48.60	-2	745	-0.27%
2023/11/02	0	0.00	1	47.15	46.90	-1	749	-0.13%
2023/10/31	3	46.97	2	48.45	46.65	1	758	0.13%
2023/10/30	0	0.00	1	48.05	47.50	-1	772	-0.13%
2023/10/27	2	46.93	0	0.00	46.85	2	768	0.26%
2023/10/26	3	48.25	0	0.00	47.90	3	764	0.39%
2023/10/25	3	49.30	0	0.00	49.10	3	759	0.39%
2023/10/20	1	50.40	0	0.00	49.95	1	762	0.13%
2023/10/18	2	51.85	0	0.00	51.60	2	767	0.26%
2023/10/17	1	52.60	0	0.00	52.80	1	764	0.13%
2023/10/16	2	52.25	0	0.00	52.20	2	780	0.26%
2023/10/11	2	52.65	0	0.00	52.50	2	842	0.24%
2023/10/06	3	53.10	0	0.00	52.70	3	861	0.35%
2023/10/02	0	0.00	2	57.45	57.80	-2	890	-0.22%
2023/09/21	0	0.00	1	56.90	56.90	-1	1,188	-0.08%
2023/09/20	2	57.30	1	57.20	57.10	1	1,187	0.08%
2023/09/19	1	58.40	0	0.00	58.50	1	1,193	0.08%
2023/09/18	0	0.00	2	58.10	58.00	-2	1,194	-0.17%
2023/09/15	0	0.00	1	57.50	57.50	-1	1,178	-0.08%
2023/09/14	1	56.80	5	56.40	56.80	-4	1,187	-0.34%
2023/09/12	1	54.80	0	0.00	54.70	1	1,182	0.08%
2023/09/11	3	55.03	0	0.00	55.10	3	1,192	0.25%
2023/09/08	1	55.50	0	0.00	56.60	1	1,201	0.08%
2023/09/07	0	0.00	1	56.40	56.10	-1	1,204	-0.08%
2023/09/06	4	56.60	0	0.00	57.00	4	1,200	0.33%
2023/08/31	0	0.00	3	57.50	57.10	-3	1,245	-0.24%
2023/08/30	0	0.00	7	55.81	56.60	-7	1,275	-0.55%
2023/08/29	1	54.10	1	53.30	54.00	0	1,264	0.00%
2023/08/22	1	52.20	2	53.35	52.80	-1	1,386	-0.07%
2023/08/17	2	52.20	1	53.40	52.80	1	1,397	0.07%
2023/08/16	1	52.40	1	52.50	52.30	0	1,453	0.00%
2023/08/14	9.1	55.22	0	0.00	54.60	9.1	1,451	0.62%
2023/08/11	2	60.90	0	0.00	60.60	2	1,469	0.14%
2023/08/10	1	60.90	1	62.10	61.60	0	1,478	0.00%
2023/08/09	0	0.00	1	62.20	61.60	-1	1,472	-0.07%
2023/08/08	0	0.00	5	61.98	62.10	-5	1,469	-0.34%
2023/08/07	0	0.00	5	60.66	61.00	-5	1,463	-0.34%
2023/08/04	1	57.70	0	0.00	57.70	1	1,453	0.07%
2023/08/02	5	58.48	0	0.00	58.20	5	1,450	0.34%
2023/08/01	4	61.15	0	0.00	61.40	4	1,449	0.28%
2023/07/31	5	61.58	0	0.00	62.00	5	1,445	0.35%
2023/07/28	1	62.30	0	0.00	62.40	1	1,434	0.07%
2023/07/27	0	0.00	2	63.10	63.10	-2	1,432	-0.14%
2023/07/26	2	61.95	0	0.00	61.90	2	1,431	0.14%
2023/07/21	2	63.35	0	0.00	63.20	2	1,433	0.14%
2023/07/19	2	65.15	0	0.00	63.90	2	1,450	0.14%
2023/07/18	1	66.60	0	0.00	66.00	1	1,452	0.07%
2023/07/17	0	0.00	1	67.40	67.40	-1	1,444	-0.07%
2023/07/14	1	66.60	0	0.00	66.00	1	1,433	0.07%
2023/07/13	2	67.30	1	67.70	67.10	1	1,439	0.07%
2023/07/12	0	0.00	1	67.00	67.00	-1	1,424	-0.07%
2023/07/10	0	0.00	1	65.50	66.00	-1	1,502	-0.07%
2023/07/06	1	62.80	1	66.00	65.80	0	1,633	0.00%
2023/07/05	2	67.60	0	0.00	67.80	2	1,583	0.13%
2023/07/04	0	0.00	14	68.13	70.20	-14	1,531	-0.91%
2023/07/03	0	0.00	9	64.36	65.10	-9	1,416	-0.64%
2023/06/30	0	0.00	8	62.68	63.20	-8	1,386	-0.58%
2023/06/28	1	60.30	0	0.00	60.00	1	1,381	0.07%
2023/06/27	1	60.40	0	0.00	59.60	1	1,384	0.07%
2023/06/20	4	60.85	2	61.35	60.80	2	1,387	0.14%
2023/06/19	3	62.03	1	63.00	61.70	2	1,379	0.14%
2023/06/16	5	62.54	1	62.60	62.30	4	1,377	0.29%
2023/06/15	0	0.00	2	63.30	63.10	-2	1,374	-0.15%
2023/06/14	6	62.63	0	0.00	62.20	6	1,365	0.44%
2023/06/13	2	63.55	0	0.00	63.50	2	1,352	0.15%
2023/06/12	4	63.58	2	64.45	64.20	2	1,356	0.15%
2023/06/09	3	64.07	0	0.00	64.10	3	1,352	0.22%
2023/06/08	0	0.00	5	65.20	64.70	-5	1,344	-0.37%
2023/06/07	5	63.76	0	0.00	64.70	5	1,344	0.37%
2023/06/06	0	0.00	5	65.20	64.80	-5	1,326	-0.38%
2023/06/05	0	0.00	6	63.33	63.80	-6	1,275	-0.47%
2023/06/02	3	61.80	0	0.00	61.70	3	1,245	0.24%
2023/06/01	4	62.30	0	0.00	62.20	4	1,257	0.32%
2023/05/31	0	0.00	7	62.91	63.00	-7	1,256	-0.56%
2023/05/30	0	0.00	1	61.90	61.80	-1	1,214	-0.08%
2023/05/29	3	60.63	2	62.25	60.80	1	1,232	0.08%
2023/05/26	1	60.90	0	0.00	60.80	1	1,213	0.08%
2023/05/25	0	0.00	1	61.90	61.30	-1	1,216	-0.08%
2023/05/23	2	61.05	0.6	61.17	61.40	1.4	1,262	0.11%
2023/05/22	1	61.30	3	61.93	61.50	-2	1,318	-0.15%
2023/05/19	0	0.00	1	60.10	59.60	-1	1,270	-0.08%
2023/05/18	1	59.30	0	0.00	59.10	1	1,261	0.08%
2023/05/17	0.1	59.20	4	59.10	59.70	-3.9	1,244	-0.31%
2023/05/16	0	0.00	6	56.92	57.20	-6	1,197	-0.50%
2023/05/09	0	0.00	1	54.80	54.90	-1	1,220	-0.08%
2023/05/08	2	53.60	3	54.87	55.30	-1	1,226	-0.08%
2023/05/05	0	0.00	3	55.03	54.50	-3	1,221	-0.25%
2023/05/03	2	54.05	0	0.00	54.20	2	1,251	0.16%
2023/04/28	0	0.00	1	55.00	55.10	-1	1,269	-0.08%
2023/04/26	1	53.00	0	0.00	54.30	1	1,256	0.08%
2023/04/25	6	55.30	0	0.00	53.90	6	1,252	0.48%
2023/04/24	2.4	56.51	0	0.00	56.20	2.4	1,227	0.19%
2023/04/21	2	57.60	0	0.00	56.70	2	1,227	0.16%
2023/04/20	2	58.95	0	0.00	58.40	2	1,207	0.17%
2023/04/19	3	60.10	0	0.00	59.80	3	1,203	0.25%
2023/04/18	3	60.63	0	0.00	60.40	3	1,192	0.25%
2023/04/17	1	61.10	0	0.00	61.40	1	1,171	0.09%
2023/04/14	0	0.00	4	62.05	61.70	-4	1,163	-0.34%
2023/04/13	11	61.72	35	62.47	61.50	-24	1,151	-2.08%
2023/04/12	90	62.36	59	62.45	63.60	31	1,060	2.92%
2023/04/11	0	0.00	8	61.46	62.10	-8	976	-0.82%
2023/04/10	1	59.00	0	0.00	59.00	1	898	0.11%
2023/04/07	1	60.00	1	60.90	59.80	0	893	0.00%
2023/04/06	0	58.70	1	60.10	60.10	-1	873	-0.11%
2023/03/29	1	59.50	0	0.00	59.60	1	860	0.12%
2023/03/27	0	0.00	2	60.80	60.40	-2	880	-0.23%
2023/03/22	0	0.00	1	58.70	58.90	-1	904	-0.11%
2023/03/13	1	57.60	0	0.00	58.60	1	996	0.10%
2023/03/10	2	59.70	0	0.00	59.00	2	1,031	0.19%
2023/03/09	2	61.10	0	0.00	60.80	2	1,055	0.19%
2023/03/06	0	0.00	6	61.25	61.90	-6	1,232	-0.49%
2023/03/03	0	0.00	1	59.70	59.40	-1	1,250	-0.08%
2023/03/01	6	58.78	0	0.00	58.70	6	1,338	0.45%
2023/02/16	0	0.00	1	60.40	60.30	-1	1,354	-0.07%
2023/02/10	1	59.10	0	0.00	59.00	1	1,645	0.06%
2023/02/08	0	0.00	1	60.60	60.40	-1	1,761	-0.06%
2023/02/07	1	60.20	0	0.00	60.60	1	1,818	0.05%
2023/02/02	0	0.00	3	59.80	60.20	-3	1,864	-0.16%
2023/02/01	0	0.00	2	59.20	59.20	-2	1,846	-0.11%
2023/01/31	0	0.00	4	58.23	58.10	-4	1,855	-0.22%
2023/01/30	0	0.00	4	56.30	56.70	-4	1,860	-0.21%
2023/01/13	3	55.13	0	0.00	54.80	3	1,930	0.16%
2023/01/11	0	0.00	3	56.00	56.20	-3	2,051	-0.15%
2023/01/09	0	0.00	5	54.98	54.90	-5	2,110	-0.24%
2023/01/05	0	0.00	3	54.20	53.80	-3	2,158	-0.14%
2023/01/04	4	53.48	4	54.03	53.50	0	2,166	0.00%
2023/01/03	3	52.90	2	53.55	53.60	1	2,201	0.05%
2022/12/30	0	0.00	2	54.05	53.30	-2	2,215	-0.09%
2022/12/29	4	52.93	0	0.00	53.30	4	2,240	0.18%
2022/12/28	6	54.07	0	0.00	53.60	6	2,268	0.26%
2022/12/27	0	0.00	3	55.13	54.90	-3	2,280	-0.13%
2022/12/23	2	54.00	0	0.00	54.50	2	2,306	0.09%
2022/12/20	5	55.60	0	0.00	55.10	5	2,360	0.21%
2022/12/19	3	56.93	0	0.00	56.70	3	2,384	0.13%
2022/12/16	5	57.62	0	0.00	57.50	5	2,412	0.21%
2022/12/15	4	59.20	1	60.00	58.90	3	2,412	0.12%
2022/12/14	0	0.00	2	59.75	59.80	-2	2,416	-0.08%
2022/12/13	1	58.80	0	0.00	59.20	1	2,423	0.04%
2022/12/12	0	0.00	3	59.37	59.50	-3	2,431	-0.12%
2022/12/08	1	58.40	1	58.90	58.50	0	2,507	0.00%
2022/12/05	0	0.00	2	60.90	61.00	-2	2,535	-0.08%
2022/12/02	2	60.80	0	0.00	60.80	2	2,533	0.08%
2022/11/28	0	0.00	21	59.28	59.30	-21	2,579	-0.81%
2022/11/25	2	57.00	0	0.00	57.00	2	2,496	0.08%
2022/11/24	2	56.30	10	57.87	58.40	-8	2,494	-0.32%
2022/11/23	0	0.00	1	56.60	56.60	-1	2,496	-0.04%
2022/11/22	2	55.25	6	55.72	55.80	-4	2,503	-0.16%
2022/11/21	1	54.50	0	0.00	54.30	1	2,511	0.04%
2022/11/18	9	55.42	5	56.84	55.30	4	2,529	0.16%
2022/11/17	0	0.00	3	56.07	55.90	-3	2,533	-0.12%
2022/11/16	0	0.00	8	55.54	55.20	-8	2,568	-0.31%
2022/11/15	0	0.00	1	54.80	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	2	54.15	54.20	-2	2,894	-0.07%
2022/11/11	6	53.63	1	55.50	53.10	5	2,889	0.17%
2022/11/10	1	54.70	0	0.00	55.10	1	2,772	0.04%
2022/11/09	1	54.90	7	55.69	55.90	-6	2,749	-0.22%
2022/11/08	6	54.58	13	54.99	54.40	-7	2,707	-0.26%
2022/11/07	1	52.80	0	0.00	53.50	1	2,618	0.04%
2022/11/04	2	52.95	3	53.90	53.50	-1	2,589	-0.04%
2022/11/03	1	50.90	10	52.57	53.10	-9	2,522	-0.36%
2022/11/02	1	51.70	2	52.75	51.90	-1	2,493	-0.04%
2022/10/25	2	49.98	0	0.00	50.00	2	2,459	0.08%
2022/10/19	10	52.29	10	52.99	51.60	0	2,364	0.00%
2022/10/18	0	0.00	10	51.70	51.50	-10	2,275	-0.44%
2022/10/12	1	48.55	0	0.00	49.55	1	2,202	0.05%
2022/10/11	14	50.36	0	0.00	48.85	14	2,200	0.64%
2022/09/28	1	49.50	0	0.00	49.50	1	2,208	0.05%
2022/09/26	10	52.72	0	0.00	51.30	10	2,288	0.44%
2022/09/23	13	54.77	0	0.00	54.60	13	2,271	0.57%
2022/09/22	4	55.75	0	0.00	55.70	4	2,257	0.18%
2022/09/21	3	56.83	0	0.00	56.80	3	2,245	0.13%
2022/09/20	2	57.00	0	0.00	57.80	2	2,247	0.09%
2022/09/19	6	57.88	1	58.10	57.30	5	2,247	0.22%
2022/09/16	6	59.37	3	60.50	58.90	3	2,240	0.13%
2022/09/15	2	59.80	14	59.31	60.30	-12	2,236	-0.54%
2022/09/14	7	57.47	0	0.00	58.00	7	2,206	0.32%
2022/09/13	0	0.00	20	59.15	58.90	-20	2,210	-0.90%
2022/09/12	13	57.77	4	58.30	58.00	9	2,208	0.41%
2022/09/08	0	0.00	2	57.60	57.70	-2	2,238	-0.09%
2022/09/07	8	56.93	0	0.00	56.60	8	2,244	0.36%
2022/09/06	12	58.29	12	59.88	58.10	0	2,278	0.00%
2022/09/05	16	59.01	0	0.00	57.80	16	2,240	0.71%
2022/09/02	1	60.80	5	61.46	60.90	-4	2,251	-0.18%
2022/09/01	5	60.50	0	0.00	60.50	5	2,218	0.23%
2022/08/31	7	61.06	7	61.64	61.80	0	2,218	0.00%
2022/08/30	6	60.27	38	61.09	61.10	-32	2,198	-1.46%
2022/08/29	3.1	58.14	0	0.00	59.20	3.1	2,140	0.14%
2022/08/26	3	60.47	7	60.43	60.60	-4	2,130	-0.19%
2022/08/24	22.1	59.88	0	0.00	58.90	22.1	2,111	1.05%
2022/08/23	15	61.31	0	0.00	60.90	15	2,081	0.72%
2022/08/22	15	62.97	15	64.03	62.80	0	2,037	0.00%
2022/08/19	30	60.50	33	62.25	62.30	-3	1,915	-0.16%
2022/08/18	0	0.00	8	60.59	61.90	-8	1,693	-0.47%
2022/08/16	2	57.10	0	0.00	56.80	2	1,730	0.12%
2022/08/15	0	0.00	1	58.50	58.20	-1	1,729	-0.06%
2022/08/10	1	54.70	2	55.85	55.90	-1	1,807	-0.06%
2022/08/09	7	54.47	2	55.70	55.70	5	1,793	0.28%
2022/08/08	1	54.10	0	0.00	56.00	1	1,771	0.06%
2022/08/04	4	55.18	0	0.00	55.70	4	1,760	0.23%
2022/08/03	4	56.55	0	0.00	56.60	4	1,760	0.23%
2022/08/02	8	58.01	0	0.00	57.70	8	1,791	0.45%
2022/08/01	3	59.53	0	0.00	59.70	3	1,819	0.16%
2022/07/27	1	60.50	0	0.00	61.30	1	1,973	0.05%
2022/07/26	2	61.70	0	0.00	61.10	2	1,980	0.10%
2022/07/22	1	63.20	0	0.00	63.30	1	1,996	0.05%
2022/07/21	1	63.10	1	64.20	64.20	0	2,010	0.00%
2022/07/19	3	62.60	0	0.00	62.30	3	2,122	0.14%
2022/07/05	0	0.00	1	61.80	64.70	-1	2,343	-0.04%
2022/06/30	0	0.00	1	69.70	69.30	-1	2,309	-0.04%
2022/06/27	1	73.80	0	0.00	74.00	1	2,560	0.04%
2022/06/21	2	73.60	0	0.00	74.20	2	2,922	0.07%
2022/06/20	1	73.10	3	73.17	72.90	-2	3,030	-0.07%
2022/06/10	0	0.00	1	83.20	83.20	-1	3,034	-0.03%
2022/06/08	0	0.00	1	85.50	85.50	-1	3,016	-0.03%
2022/06/07	2	87.60	0	0.00	86.40	2	3,054	0.07%
2022/06/01	0	0.00	0	91.50	89.80	0	3,228	0.00%
2022/05/19	0	0.00	0	89.40	91.70	0	3,504	0.00%
2022/05/10	0	0.00	0	96.35	95.20	0	3,762	0.00%
2022/05/09	3	100.00	0	0.00	97.20	3	3,928	0.08%
2022/05/06	0	0.00	3	99.77	99.70	-3	4,134	-0.07%
2022/05/03	5	96.76	5	96.80	97.20	0	4,206	0.00%
2022/04/11	3	99.90	3	98.70	98.80	0	5,549	0.00%
2022/03/24	0	0.00	1	103.50	107.50	-1	6,998	-0.01%
2022/03/09	0	0.00	2	90.00	91.80	-2	7,342	-0.03%
2022/03/03	3	96.10	3	95.70	96.00	0	8,209	0.00%
2022/02/25	3	99.60	3	99.30	99.40	0	8,214	0.00%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/14	2	102.50	0	0.00	102.00	2	9,571	0.02%
2022/02/11	1	105.00	1	107.00	107.00	0	9,870	0.00%
2022/02/10	0	0.00	1	106.50	104.50	-1	10,054	-0.01%
2022/02/09	5	104.10	4	104.13	105.50	1	10,128	0.01%
2022/02/08	16	110.13	16	105.50	105.50	0	10,138	0.00%
2022/01/26	2	114.50	2	115.50	113.50	0	10,170	0.00%
2022/01/24	1	120.00	1	119.00	119.00	0	10,245	0.00%
2022/01/20	0	0.00	1	125.50	125.50	-1	10,259	-0.01%
2022/01/19	1	123.50	0	0.00	124.50	1	10,282	0.01%
2022/01/18	0	0.00	2	125.50	123.00	-2	10,409	-0.02%
2022/01/17	2	126.50	0	0.00	127.50	2	10,437	0.02%
2022/01/11	5	129.10	5	129.20	129.00	0	10,539	0.00%
2022/01/07	22	132.70	22	125.50	125.00	0	10,675	0.00%
2022/01/06	0	0.00	1	135.00	137.00	-1	10,737	-0.01%
2022/01/03	2	134.50	2	131.50	134.50	0	10,361	0.00%
2021/12/30	0	0.00	1	132.00	130.50	-1	10,330	-0.01%
2021/12/29	3	126.17	2	129.50	129.00	1	10,231	0.01%
2021/12/28	25	124.02	25	125.56	127.00	0	10,118	0.00%
2021/12/27	3	122.50	3	121.50	124.00	0	10,047	0.00%
2021/12/24	1	126.50	1	122.00	123.00	0	10,005	0.00%
2021/12/23	2	127.75	2	123.50	129.00	0	9,825	0.00%
2021/12/22	3	115.17	106	118.81	117.50	-103	9,611	-1.07%	大賣/鉅額交易
2021/12/21	3	115.50	1	114.00	118.00	2	9,542	0.02%
2021/12/20	0	0.00	5	113.00	114.00	-5	9,781	-0.05%
2021/12/17	0	0.00	1	104.00	108.00	-1	9,552	-0.01%
2021/12/16	113	98.44	7	100.51	102.50	106	9,333	1.14%	大買/鉅額交易
2021/12/14	5	96.00	1	95.00	94.20	4	9,242	0.04%
2021/12/13	0	0.00	1	95.50	95.20	-1	9,303	-0.01%
2021/12/10	0	0.00	2	94.50	95.10	-2	9,540	-0.02%
2021/12/09	3	96.50	0	0.00	95.00	3	9,626	0.03%
2021/12/07	0	0.00	5	94.06	93.60	-5	10,136	-0.05%
2021/12/03	3	95.90	0	0.00	96.30	3	10,554	0.03%
2021/12/02	8	98.93	17	98.78	98.30	-9	10,616	-0.08%
2021/11/30	8	113.88	0	0.00	114.00	8	10,353	0.08%
2021/11/26	1	102.00	2	99.35	101.50	-1	10,376	-0.01%
2021/11/25	0	0.00	5	100.00	100.00	-5	10,365	-0.05%
2021/11/24	5	101.50	0	0.00	101.50	5	10,336	0.05%
2021/11/19	1	103.00	5	105.10	103.00	-4	9,883	-0.04%
2021/11/18	0	0.00	45	103.48	103.00	-45	9,661	-0.47%
2021/11/17	50	102.90	0	0.00	103.00	50	9,585	0.52%
2021/11/11	4	98.53	4	93.70	101.50	0	8,880	0.00%
2021/11/10	6	90.95	307	93.80	92.30	-301	8,609	-3.50%	大賣/鉅額交易
2021/11/09	3	92.97	97	90.78	93.60	-94	8,228	-1.14%
2021/11/08	63	85.24	0	0.00	85.10	63	7,972	0.79%
2021/11/05	43	81.89	12	84.37	85.00	31	7,842	0.40%
2021/11/03	0	0.00	1	77.20	79.90	-1	7,371	-0.01%
2021/11/02	1	76.30	0	0.00	76.30	1	7,284	0.01%
2021/11/01	0	0.00	10	79.52	80.00	-10	7,196	-0.14%
2021/10/29	13	76.25	2	77.15	78.00	11	7,122	0.15%
2021/10/27	1	74.60	2	74.95	75.60	-1	7,006	-0.01%
2021/10/26	0	0.00	20	76.30	75.10	-20	6,952	-0.29%
2021/10/22	1	81.90	51	79.14	80.80	-50	6,653	-0.75%
2021/10/21	50	78.06	6	79.62	78.20	44	6,455	0.68%
2021/10/20	0	0.00	9	78.99	77.90	-9	6,355	-0.14%
2021/10/19	3	77.60	3	78.50	78.50	0	6,208	0.00%
2021/10/15	0	0.00	2	75.40	76.00	-2	6,050	-0.03%
2021/10/14	2	74.25	7	73.53	73.90	-5	5,766	-0.09%
2021/10/12	1	72.10	0	0.00	72.00	1	5,590	0.02%
2021/10/08	0	0.00	1	71.70	70.80	-1	5,584	-0.02%
2021/10/07	1	70.60	12	70.28	70.80	-11	5,641	-0.19%
2021/10/06	1	68.20	8	68.11	68.70	-7	5,580	-0.13%
2021/10/05	9	66.99	7	67.93	68.70	2	5,539	0.04%
2021/10/01	5	67.00	0	0.00	65.10	5	5,413	0.09%
2021/09/30	5	69.60	2	69.20	68.00	3	5,326	0.06%
2021/09/29	8	70.03	9	69.93	69.50	-1	5,269	-0.02%
2021/09/28	1	72.10	1	73.20	72.60	0	5,202	0.00%
2021/09/27	144	73.12	13	72.38	73.10	131	5,041	2.60%	大買/鉅額交易
2021/09/24	5	71.16	8	71.00	71.30	-3	4,553	-0.07%
2021/09/23	0	0.00	2	68.50	69.00	-2	4,403	-0.05%
2021/09/22	5	68.82	4	68.98	68.30	1	4,354	0.02%
2021/09/17	0	0.00	42	67.77	68.70	-42	4,283	-0.98%
2021/09/16	40	67.00	2	67.75	67.00	38	4,227	0.90%
2021/09/15	10	66.29	11	67.95	68.90	-1	4,143	-0.02%
2021/09/14	4	71.28	32	72.44	70.30	-28	3,902	-0.72%
2021/09/13	31	72.66	1	72.10	73.00	30	3,808	0.79%
2021/09/10	3	70.97	4	73.10	73.10	-1	3,676	-0.03%
2021/09/09	108	66.98	51	69.81	71.50	57	3,227	1.77%	大買/
2021/09/08	116	68.56	3	67.13	66.80	113	2,827	4.00%	大買/鉅額交易
2021/09/07	5	67.60	14	69.36	69.90	-9	2,656	-0.34%
2021/09/06	5	67.82	3	67.97	68.40	2	2,407	0.08%
2021/09/03	0	0.00	11	69.60	70.50	-11	2,298	-0.48%
2021/09/02	5	67.84	21	67.92	68.60	-16	1,979	-0.81%
2021/09/01	0	0.00	33	64.44	65.80	-33	1,608	-2.05%
2021/08/31	0	0.00	2	61.90	62.00	-2	1,458	-0.14%
2021/08/25	4	60.83	4	60.20	60.70	0	1,433	0.00%
2021/08/23	0	0.00	2	57.40	58.30	-2	1,429	-0.14%
2021/08/18	1	53.80	0	0.00	56.50	1	1,443	0.07%
2021/08/11	2	57.25	0	0.00	57.30	2	1,563	0.13%
2021/08/03	0	0.00	2	59.45	59.70	-2	1,905	-0.10%
2021/08/02	2	57.45	0	0.00	58.50	2	1,915	0.10%
2021/07/22	0	0.00	2	60.60	62.30	-2	2,060	-0.10%
2021/07/21	1	60.60	0	0.00	60.60	1	2,038	0.05%
2021/07/16	2	63.40	0	0.00	63.60	2	2,038	0.10%
2021/07/15	2	64.65	0	0.00	64.30	2	2,037	0.10%
2021/07/14	2	65.00	12	64.53	65.40	-10	1,996	-0.50%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/07	3	60.37	0	0.00	59.80	3	2,111	0.14%
2021/07/05	1	62.40	0	0.00	62.80	1	2,131	0.05%
2021/07/02	0	0.00	0	59.80	59.30	0	2,135	0.00%
2021/06/28	3	61.20	3	61.70	61.40	0	2,236	0.00%
2021/06/15	0	0.00	5	58.22	58.30	-5	2,265	-0.22%
2021/06/11	4	57.10	0	0.00	56.80	4	2,269	0.18%
2021/06/07	1	54.20	0	0.00	54.50	1	2,344	0.04%
2021/05/26	1	55.00	0	0.00	54.50	1	2,596	0.04%
2021/05/24	0	0.00	2	54.20	53.70	-2	2,607	-0.08%
2021/05/17	6	45.27	0	0.00	44.55	6	2,584	0.23%
2021/05/14	6	49.32	0	0.00	49.50	6	2,540	0.24%
2021/05/13	3	51.83	0	0.00	50.80	3	2,494	0.12%
2021/05/12	14	56.68	3	55.70	55.20	11	2,437	0.45%
2021/05/11	13	61.47	1	61.30	61.30	12	2,407	0.50%
2021/05/10	1	67.90	0	0.00	68.10	1	2,333	0.04%
2021/05/07	1	68.50	4	68.90	68.80	-3	2,344	-0.13%
2021/05/06	3	67.47	6	68.27	67.90	-3	2,357	-0.13%
2021/05/05	0	0.00	1	67.40	66.50	-1	2,436	-0.04%
2021/05/04	3	64.30	5	65.90	65.80	-2	2,472	-0.08%
2021/05/03	6	65.57	0	0.00	65.20	6	2,493	0.24%
2021/04/29	3	66.87	0	0.00	66.80	3	2,494	0.12%
2021/04/28	11	68.35	11	68.65	67.80	0	2,506	0.00%
2021/04/27	1	66.70	3	67.53	67.50	-2	2,459	-0.08%
2021/04/23	2	66.45	0	0.00	67.00	2	2,476	0.08%
2021/04/22	21	68.31	20	67.88	66.80	1	2,524	0.04%
2021/04/21	1	66.80	7	67.86	67.90	-6	2,556	-0.23%
2021/04/20	3	67.00	5	67.40	67.20	-2	2,535	-0.08%
2021/04/19	0	0.00	8	67.21	67.20	-8	2,565	-0.31%
2021/04/16	1	65.90	1	65.10	65.90	0	2,547	0.00%
2021/04/15	0	0.00	10	63.30	64.00	-10	2,554	-0.39%
2021/04/14	13	62.10	0	0.00	62.00	13	2,567	0.51%
2021/04/13	14	64.90	0	0.00	64.30	14	2,516	0.56%
2021/04/12	5	66.20	0	0.00	66.10	5	2,473	0.20%
2021/04/08	3	66.20	0	0.00	66.70	3	2,468	0.12%
2021/04/07	1	66.60	0	0.00	66.50	1	2,456	0.04%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/26	1	66.30	0	0.00	66.70	1	2,619	0.04%
2021/03/25	2	66.45	0	0.00	66.30	2	2,685	0.07%
2021/03/24	1	66.50	0	0.00	66.70	1	2,711	0.04%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/22	2	66.70	0	0.00	66.80	2	2,734	0.07%
2021/03/19	1	67.10	0	0.00	67.40	1	2,732	0.04%
2021/03/18	2	67.35	0	0.00	67.40	2	2,752	0.07%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/09	5	66.94	0	0.00	67.00	5	2,885	0.17%
2021/03/08	1	68.10	0	0.00	67.90	1	2,871	0.03%
2021/03/05	2	67.40	0	0.00	68.60	2	2,898	0.07%
2021/03/04	16	68.96	0	0.00	68.20	16	2,914	0.55%
2021/03/02	1	71.00	3	72.07	71.00	-2	2,890	-0.07%
2021/02/24	1	70.20	0	0.00	70.30	1	2,864	0.03%
2021/02/23	2	70.50	0	0.00	70.40	2	2,862	0.07%
2021/02/19	1	70.60	0	0.00	71.20	1	2,941	0.03%
2021/02/18	11	71.20	6	71.95	71.20	5	2,978	0.17%
2021/02/17	0	0.00	2	69.50	69.30	-2	3,011	-0.07%
2021/02/02	4	67.08	0	0.00	67.00	4	3,048	0.13%
2021/02/01	3	67.50	0	0.00	67.90	3	3,032	0.10%
2021/01/29	8	69.65	5	69.16	68.80	3	3,112	0.10%
2021/01/28	1	70.20	0	0.00	70.20	1	3,078	0.03%
2021/01/27	0	0.00	9	71.02	71.70	-9	3,027	-0.30%
2021/01/26	3	68.43	1	69.50	68.60	2	2,911	0.07%
2021/01/25	1	68.90	4	69.78	69.00	-3	2,864	-0.10%
2021/01/21	4	67.98	1	69.50	67.90	3	2,850	0.11%
2021/01/18	1	67.60	0	0.00	68.40	1	2,847	0.04%
2021/01/15	5	68.94	0	0.00	68.90	5	2,838	0.18%
2021/01/14	0	0.00	8	69.85	70.90	-8	2,786	-0.29%
2021/01/13	0	0.00	1	68.30	68.10	-1	2,736	-0.04%
2021/01/12	4	67.33	0	0.00	66.70	4	2,719	0.15%
2021/01/11	0	0.00	1	68.90	68.90	-1	2,692	-0.04%
2021/01/08	6	67.03	0	0.00	67.50	6	2,673	0.22%
2021/01/05	2	68.60	0	0.00	68.60	2	2,611	0.08%
2021/01/04	3	69.57	0	0.00	69.40	3	2,608	0.12%
2020/12/29	1	68.40	0	0.00	68.60	1	2,624	0.04%
2020/12/25	2	69.60	0	0.00	68.80	2	2,581	0.08%
2020/12/23	1	68.20	0	0.00	69.50	1	2,559	0.04%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/21	2	68.90	0	0.00	68.30	2	2,515	0.08%
2020/12/18	2	70.50	0	0.00	70.50	2	2,586	0.08%
2020/12/11	3	73.00	0	0.00	72.60	3	2,810	0.11%
2020/12/07	2	80.20	0	0.00	77.30	2	2,949	0.07%
2020/11/26	0	0.00	5	83.38	84.10	-5	2,840	-0.18%
2020/11/24	0	0.00	1	82.00	81.30	-1	2,831	-0.04%
2020/11/19	2	82.60	2	83.80	82.40	0	2,877	0.00%
2020/11/17	7	82.27	0	0.00	81.60	7	2,822	0.25%
2020/11/16	1	81.20	2	81.85	81.80	-1	2,855	-0.04%
2020/11/12	0	0.00	1	79.00	79.00	-1	2,857	-0.03%
2020/10/27	0	0.00	1	74.10	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	2	73.15	72.80	-2	3,789	-0.05%
2020/10/21	2	71.95	0.2	72.90	72.90	1.8	4,023	0.05%
2020/10/06	1	72.20	0	0.00	71.70	1	4,641	0.02%
2020/09/23	6	78.95	6	77.72	77.30	0	5,685	0.00%
2020/09/21	0	0.00	1	78.70	78.30	-1	5,672	-0.02%
2020/09/15	1	77.00	1	76.50	77.10	0	5,684	0.00%
2020/09/04	1	71.20	5	71.38	71.70	-4	6,164	-0.06%
2020/09/03	2	71.70	2	72.50	71.10	0	6,194	0.00%
2020/09/02	3	71.00	3	71.63	70.80	0	6,193	0.00%
2020/09/01	5	71.06	4	71.08	71.00	1	6,217	0.02%
2020/08/31	2	71.30	2	72.10	72.30	0	6,318	0.00%
2020/08/28	3	71.50	2	71.50	70.80	1	6,344	0.02%
2020/08/27	5	73.18	3	72.30	72.30	2	6,351	0.03%
2020/08/20	1	70.90	1	70.50	70.50	0	6,500	0.00%
2020/08/14	0	0.00	1	75.50	76.90	-1	7,144	-0.01%
2020/08/13	1	74.00	0	0.00	73.70	1	7,234	0.01%
2020/08/12	1	73.20	0	0.00	73.20	1	7,304	0.01%
2020/08/10	0	0.00	1	75.90	74.40	-1	7,261	-0.01%
2020/08/07	0	0.00	1	77.60	76.30	-1	7,369	-0.01%
2020/08/06	3	81.43	2	80.90	79.60	1	7,356	0.01%
2020/08/05	5	78.80	7	81.80	83.10	-2	7,623	-0.03%
2020/08/03	3	77.20	0	0.00	73.70	3	7,519	0.04%
2020/07/31	3	80.20	0	0.00	80.40	3	7,730	0.04%
2020/07/29	1	80.30	0	0.00	80.10	1	8,006	0.01%
2020/07/24	0	0.00	2	82.10	80.80	-2	8,093	-0.02%
2020/07/23	2	81.50	0	0.00	83.10	2	8,153	0.02%
2020/07/22	1	81.90	0	0.00	82.40	1	8,100	0.01%
2020/07/21	1	81.80	0	0.00	81.80	1	8,102	0.01%
2020/07/10	1	78.30	2	80.00	77.70	-1	8,572	-0.01%
2020/07/09	3	83.17	8	81.89	81.10	-5	8,601	-0.06%
2020/07/08	7	80.66	1	81.00	81.60	6	8,613	0.07%
2020/07/07	1	79.60	1	78.40	79.80	0	8,630	0.00%
2020/07/03	0	0.00	10	80.35	78.00	-10	8,994	-0.11%
2020/07/02	0	0.00	4	75.55	79.40	-4	8,939	-0.04%
2020/07/01	10	72.44	2	72.30	72.20	8	8,738	0.09%
2020/06/24	3	70.87	0	0.00	70.80	3	8,718	0.03%
2020/06/22	1	71.70	0	0.00	72.30	1	8,839	0.01%
2020/06/19	3	70.50	6	72.65	73.60	-3	8,860	-0.03%
2020/06/17	6	69.33	0	0.00	69.00	6	8,838	0.07%
2020/06/15	6	67.77	6	68.13	67.30	0	8,868	0.00%
2020/05/27	0	0.00	6	67.80	68.10	-6	10,091	-0.06%
2020/05/26	6	69.20	10	69.96	68.20	-4	10,310	-0.04%
2020/05/25	17	71.48	8	71.43	72.50	9	10,445	0.09%
2020/05/22	119	71.50	119	70.72	69.70	0	10,475	0.00%	大買/大賣/
2020/05/21	9	69.04	8	68.18	71.50	1	10,464	0.01%
2020/05/20	7	63.73	12	63.68	65.00	-5	10,220	-0.05%
2020/05/19	2	62.70	3	62.43	62.90	-1	10,586	-0.01%
2020/05/15	1	60.60	1	62.00	60.80	0	10,820	0.00%
2020/05/14	6	62.45	6	62.82	60.60	0	11,202	0.00%
2020/05/08	1	60.00	2	60.20	60.20	-1	12,006	-0.01%
2020/05/07	1	61.10	3	60.63	60.10	-2	12,034	-0.02%
2020/05/06	3	58.67	1	58.50	58.60	2	11,835	0.02%
2020/04/29	0	0.00	27	57.78	56.30	-27	12,041	-0.22%
2020/04/28	28	56.52	2	56.55	57.20	26	12,202	0.21%
2020/04/27	5	54.00	0	0.00	54.00	5	12,135	0.04%
2020/04/23	0	0.00	3	56.87	54.60	-3	12,367	-0.02%
2020/04/22	3	55.63	1	55.00	55.90	2	12,442	0.02%
2020/04/21	1	54.80	0	0.00	54.00	1	12,394	0.01%
2020/04/20	1	53.40	0	0.00	53.40	1	12,231	0.01%
2020/04/17	1	54.00	2	52.85	52.00	-1	12,138	-0.01%
2020/04/15	2	54.20	1	54.10	53.00	1	12,025	0.01%
2020/04/14	1	53.70	0	0.00	54.00	1	11,926	0.01%
2020/04/13	2	53.85	2	53.95	53.10	0	11,862	0.00%
2020/04/09	0	0.00	4	53.10	52.80	-4	11,677	-0.03%
2020/04/08	7	51.70	7	51.89	51.80	0	11,479	0.00%
2020/04/07	3	46.55	1	46.70	48.40	2	11,116	0.02%
2020/03/31	1	47.90	0	0.00	47.10	1	10,793	0.01%
2020/03/27	0	0.00	2	50.60	48.40	-2	10,907	-0.02%
2020/03/26	6	51.60	0	0.00	51.80	6	10,903	0.06%
2020/03/23	14	52.26	14	51.76	51.00	0	10,976	0.00%
2020/03/20	0	0.00	1	51.00	51.40	-1	10,835	-0.01%
2020/03/19	7	49.14	8	47.94	47.20	-1	10,721	-0.01%
2020/03/18	15	52.18	16	52.31	50.50	-1	10,591	-0.01%
2020/03/11	4	55.68	4	56.38	54.20	0	9,966	0.00%
2020/03/09	9	57.73	8	58.21	55.00	1	9,664	0.01%
2020/03/06	6	57.40	6	57.63	57.60	0	9,457	0.00%
2020/03/05	4	57.35	5	57.50	56.90	-1	9,328	-0.01%
2020/03/04	4	56.75	0	0.00	56.70	4	9,246	0.04%
2020/03/03	5	57.64	7	57.94	57.90	-2	9,238	-0.02%
2020/03/02	2	55.95	3	56.20	56.00	-1	9,054	-0.01%
2020/02/27	0	0.00	2	58.50	55.40	-2	8,973	-0.02%
2020/02/26	6	57.22	7	56.81	57.10	-1	8,663	-0.01%
2020/02/25	5	56.02	7	56.24	55.90	-2	8,348	-0.02%
2020/02/24	7	56.56	7	56.79	55.70	0	8,210	0.00%
2020/02/21	6	55.47	3	55.80	55.50	3	8,069	0.04%
2020/02/20	33	55.52	28	55.61	55.50	5	7,975	0.06%
2020/02/19	5	57.32	4	57.65	58.20	1	7,523	0.01%
2020/02/18	32	58.42	25	58.77	57.20	7	7,427	0.09%
2020/02/17	24	60.59	28	60.67	59.70	-4	7,168	-0.06%
2020/02/14	23	57.27	29	58.51	60.30	-6	6,726	-0.09%
2020/02/13	14	54.71	15	54.57	54.90	-1	6,002	-0.02%
2020/02/12	4	52.85	34	52.69	52.40	-30	5,496	-0.55%
2020/02/11	53	51.83	24	52.05	52.00	29	5,386	0.54%
2020/02/10	3	52.13	2	52.70	51.30	1	5,538	0.02%
2020/02/07	4	52.08	2	52.25	52.00	2	5,440	0.04%
2020/02/06	3	52.73	5	53.32	53.60	-2	5,321	-0.04%
2020/02/05	13	53.22	14	53.39	52.60	-1	5,214	-0.02%
2020/02/04	17	51.36	18	51.59	51.70	-1	4,944	-0.02%
2020/02/03	1	53.20	0	0.00	52.70	1	4,849	0.02%
2020/01/31	1	53.10	4	53.05	53.30	-3	4,686	-0.06%
2020/01/15	0	0.00	6	47.95	47.20	-6	3,778	-0.16%
2020/01/03	0	0.00	0.2	46.70	46.30	-0.2	4,085	0.00%
2020/01/02	0	0.00	1	46.60	47.25	-1	4,108	-0.02%
2019/12/25	2	48.05	2	47.35	47.20	0	4,222	0.00%
2019/12/24	1	47.65	0	0.00	47.70	1	4,240	0.02%
2019/12/19	0	0.00	2	46.35	46.50	-2	3,933	-0.05%
2019/12/18	0	0.00	2	44.80	45.10	-2	3,831	-0.05%
2019/12/12	0	0.00	2	43.15	43.45	-2	3,953	-0.05%
2019/12/09	12	42.59	10	42.68	42.60	2	4,163	0.05%
2019/11/29	4	44.25	0	0.00	43.75	4	4,658	0.09%
2019/11/28	0	0.00	1	44.80	44.80	-1	4,686	-0.02%
2019/11/26	2	43.35	2	43.60	43.60	0	4,722	0.00%
2019/11/22	2	42.85	0	0.00	42.70	2	4,867	0.04%
2019/11/21	2	42.48	2	42.78	43.20	0	4,990	0.00%
2019/11/20	1	43.00	0	0.00	43.15	1	5,080	0.02%
2019/11/19	1	43.65	0	0.00	43.60	1	5,197	0.02%
2019/11/18	1	44.25	9	43.94	44.30	-8	5,226	-0.15%
2019/11/15	0	0.00	4	42.79	43.00	-4	5,233	-0.08%
2019/11/14	2	41.80	1	41.65	41.65	1	5,387	0.02%
2019/11/13	1	42.95	1	43.30	42.70	0	5,441	0.00%
2019/11/12	0	0.00	1	43.00	43.20	-1	5,495	-0.02%
2019/11/11	4	42.88	1	42.45	42.10	3	5,660	0.05%
2019/11/08	1	43.85	3	44.05	43.85	-2	5,702	-0.04%
2019/11/07	3	44.15	10	44.06	44.45	-7	5,784	-0.12%
2019/11/06	1	42.50	2	42.90	42.50	-1	5,882	-0.02%
2019/11/05	2	42.30	0	0.00	42.25	2	6,001	0.03%
2019/11/04	1	42.50	0	0.00	42.55	1	6,228	0.02%
2019/11/01	1	43.10	0	0.00	43.10	1	6,305	0.02%
2019/10/31	0	0.00	1	43.50	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	2	42.88	43.15	-2	6,554	-0.03%
2019/10/25	1	42.75	1	42.65	42.65	0	6,713	0.00%
2019/10/24	0	0.00	1	43.10	43.40	-1	6,710	-0.01%
2019/10/23	1	42.60	1	43.10	42.50	0	6,712	0.00%
2019/10/22	2	43.08	2	43.38	42.75	0	6,735	0.00%
2019/10/21	4	42.35	1	42.80	42.55	3	6,731	0.04%
2019/10/15	0	0.00	2	40.28	40.60	-2	6,821	-0.03%
2019/10/14	0	0.00	18	38.78	39.30	-18	6,860	-0.26%
2019/10/09	7	38.47	4	38.78	38.85	3	6,895	0.04%
2019/10/08	3	42.03	3	41.62	41.05	0	6,871	0.00%
2019/10/07	4	41.73	9	42.02	42.30	-5	6,886	-0.07%
2019/10/04	3	40.97	1	41.95	40.30	2	6,848	0.03%
2019/10/02	1	42.05	1	42.30	42.40	0	6,962	0.00%
2019/10/01	2	42.18	3	42.67	42.20	-1	6,981	-0.01%
2019/09/27	5	42.66	2	42.10	42.05	3	6,999	0.04%
2019/09/26	0	0.00	1	44.00	43.85	-1	7,086	-0.01%
2019/09/25	1	43.60	0	0.00	43.60	1	7,157	0.01%
2019/09/24	1	44.15	1	44.70	43.80	0	7,262	0.00%
2019/09/23	1	44.35	5	44.46	44.30	-4	7,290	-0.05%
2019/09/19	0	0.00	4	43.83	43.60	-4	7,393	-0.05%
2019/09/18	10	43.85	0	0.00	43.40	10	7,383	0.14%
2019/09/17	2	45.20	2	45.40	45.20	0	7,202	0.00%
2019/09/16	6	45.19	3	45.23	44.85	3	7,215	0.04%
2019/09/10	4	46.28	4	46.70	46.85	0	7,338	0.00%
2019/09/09	15	48.33	20	48.78	46.70	-5	7,411	-0.07%
2019/09/06	0	0.00	1	51.60	51.50	-1	7,243	-0.01%
2019/09/05	6	51.48	5	51.68	51.40	1	7,472	0.01%
2019/09/04	3	51.00	0	0.00	51.00	3	7,480	0.04%
2019/09/03	3	51.20	0	0.00	50.50	3	7,592	0.04%
2019/09/02	3	50.53	2	51.10	51.70	1	7,645	0.01%
2019/08/30	1	51.10	0	0.00	50.30	1	7,796	0.01%
2019/08/29	1	50.70	3	50.67	50.80	-2	7,929	-0.03%
2019/08/28	2	50.30	0	0.00	50.60	2	7,921	0.03%
2019/08/27	1	51.40	0	0.00	51.00	1	7,869	0.01%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	2	54.25	5	54.82	54.90	-3	7,731	-0.04%
2019/08/21	1	55.10	0	0.00	54.20	1	7,650	0.01%
2019/08/20	4	55.75	8	55.58	55.00	-4	7,684	-0.05%
2019/08/19	3	55.60	4	55.45	55.20	-1	7,690	-0.01%
2019/08/16	1	53.50	0	0.00	53.20	1	7,605	0.01%
2019/08/15	2	53.95	3	54.00	53.90	-1	7,544	-0.01%
2019/08/14	11	54.95	7	55.43	54.60	4	7,517	0.05%
2019/08/12	7	54.89	0	0.00	54.40	7	7,543	0.09%
2019/08/08	10	56.20	3	55.03	56.50	7	7,500	0.09%
2019/08/07	2	53.80	0	0.00	52.80	2	7,291	0.03%
2019/08/06	2	52.30	5	52.46	53.80	-3	7,271	-0.04%
2019/08/05	2	51.80	2	52.20	50.70	0	7,113	0.00%
2019/08/02	4	53.50	7	52.86	52.70	-3	7,225	-0.04%
2019/08/01	2	51.75	5	52.54	53.00	-3	7,491	-0.04%
2019/07/31	3	51.67	2	51.70	51.60	1	7,711	0.01%
2019/07/30	6	51.42	4	51.45	51.50	2	7,891	0.03%
2019/07/29	2	50.20	3	50.53	50.50	-1	7,944	-0.01%
2019/07/25	1	50.00	2	49.98	49.85	-1	8,164	-0.01%
2019/07/24	3	49.65	1	49.40	49.40	2	8,324	0.02%
2019/07/23	3	49.85	2	49.93	49.80	1	8,400	0.01%
2019/07/22	0	0.00	1	49.80	50.70	-1	8,389	-0.01%
2019/07/19	1	49.35	2	49.80	49.50	-1	8,400	-0.01%
2019/07/18	5	49.37	3	49.30	49.00	2	8,547	0.02%
2019/07/16	2	50.75	0	0.00	50.70	2	8,540	0.02%
2019/07/12	0	0.00	1	51.60	51.50	-1	8,738	-0.01%
2019/07/11	2	49.93	3	50.60	50.70	-1	8,819	-0.01%
2019/07/10	4	50.58	6	50.65	50.20	-2	9,016	-0.02%
2019/07/09	6	50.33	5	50.36	49.85	1	9,495	0.01%
2019/07/08	4	50.00	0	0.00	50.60	4	10,127	0.04%
2019/07/05	1	52.10	1	51.70	51.70	0	10,138	0.00%
2019/07/04	1	51.90	1	52.30	52.10	0	10,181	0.00%
2019/07/03	2	52.95	3	52.13	51.70	-1	10,261	-0.01%
2019/07/01	14	55.23	5	55.36	55.50	9	10,229	0.09%
2019/06/28	2	54.30	10	54.38	54.60	-8	10,178	-0.08%
2019/06/27	15	55.13	4	53.70	53.70	11	10,264	0.11%
2019/06/26	7	53.64	7	53.60	54.00	0	10,310	0.00%
2019/06/25	0	0.00	1	54.10	54.10	-1	10,371	-0.01%
2019/06/24	4	54.18	4	54.15	54.30	0	10,411	0.00%
2019/06/21	5	53.64	0	0.00	53.10	5	10,404	0.05%
2019/06/20	1	54.10	0	0.00	54.30	1	10,366	0.01%
2019/06/19	0	0.00	15	54.17	53.40	-15	10,343	-0.15%
2019/06/18	22	53.41	7	52.26	53.40	15	10,289	0.15%
2019/06/17	2	53.30	2	53.50	52.70	0	10,162	0.00%
2019/06/14	2	55.50	2	55.50	55.00	0	10,109	0.00%
2019/06/13	19	56.08	18	56.16	54.90	1	10,050	0.01%
2019/06/12	3	54.20	3	53.67	54.00	0	9,826	0.00%
2019/06/11	8	52.88	9	53.53	53.10	-1	9,808	-0.01%
2019/06/10	24	53.14	18	53.13	52.60	6	9,740	0.06%
2019/06/06	23	52.20	30	52.10	52.70	-7	9,728	-0.07%
2019/06/05	5	51.12	5	51.26	51.70	0	9,543	0.00%
2019/06/04	0	0.00	1	48.60	48.40	-1	9,438	-0.01%
2019/05/30	1	47.60	0	0.00	47.45	1	9,783	0.01%
2019/05/27	4	44.88	5	44.82	45.60	-1	9,886	-0.01%
2019/05/24	2	46.50	2	46.03	45.95	0	9,851	0.00%
2019/05/17	11	51.29	9	50.53	49.55	2	9,982	0.02%
2019/05/16	0	0.00	2	52.40	51.70	-2	9,904	-0.02%
2019/05/14	1	48.35	1	48.85	50.80	0	9,929	0.00%
2019/05/10	3	50.60	2	50.70	50.00	1	10,404	0.01%
2019/05/09	1	53.60	0	0.00	50.50	1	10,496	0.01%
2019/05/08	8	53.70	8	53.78	55.00	0	10,425	0.00%
2019/05/07	1	50.40	2	50.70	53.70	-1	10,216	-0.01%
2019/05/06	1	50.80	0	0.00	50.00	1	10,111	0.01%
2019/05/02	1	50.30	1	50.60	50.70	0	10,037	0.00%
2019/04/30	1	50.60	5	50.32	51.20	-4	10,095	-0.04%
2019/04/29	3	48.70	4	49.41	49.25	-1	10,047	-0.01%
2019/04/26	0	0.00	2	48.78	48.50	-2	10,085	-0.02%
2019/04/25	1	49.45	2	48.98	49.10	-1	10,291	-0.01%
2019/04/24	6	49.67	0	0.00	49.00	6	10,513	0.06%
2019/04/23	1	49.70	3	50.30	50.70	-2	10,808	-0.02%
2019/04/19	3	50.63	5	51.12	50.40	-2	11,010	-0.02%
2019/04/18	1	51.50	14	51.24	50.00	-13	10,844	-0.12%
2019/04/17	13	51.58	1	51.90	52.00	12	10,676	0.11%
2019/04/16	281	51.42	278	51.66	50.70	3	10,536	0.03%	大買/大賣/
2019/04/15	18	49.09	21	48.87	51.00	-3	10,281	-0.03%
2019/04/12	13	49.12	13	49.49	46.45	0	9,716	0.00%
2019/04/11	2	46.53	12	46.57	46.95	-10	9,029	-0.11%
2019/04/10	0	0.00	1	45.75	45.75	-1	8,884	-0.01%
2019/04/09	1	46.20	3	45.43	45.45	-2	8,873	-0.02%
2019/04/08	3	45.55	3	45.15	45.10	0	8,766	0.00%
2019/04/03	0	0.00	3	45.07	44.70	-3	8,714	-0.03%
2019/04/02	1	44.20	1	44.10	43.85	0	8,645	0.00%
2019/04/01	2	44.60	2	44.95	44.00	0	8,611	0.00%
2019/03/29	1	43.65	5	43.85	43.85	-4	8,466	-0.05%
2019/03/28	3	42.47	21	42.49	41.80	-18	8,339	-0.22%
2019/03/27	25	42.03	4	42.15	42.15	21	8,292	0.25%
2019/03/22	0	0.00	1	42.10	41.20	-1	8,334	-0.01%
2019/03/20	2	41.05	1	41.45	41.10	1	8,350	0.01%
2019/03/19	3	41.43	1	41.65	41.60	2	8,334	0.02%
2019/03/15	0	0.00	1	41.50	41.15	-1	8,266	-0.01%
2019/03/14	2	41.68	0	0.00	41.90	2	8,256	0.02%
2019/03/13	0	0.00	1	40.85	40.80	-1	8,263	-0.01%
2019/03/12	1	40.45	0	0.00	40.45	1	8,221	0.01%
2019/03/08	3	41.95	0	0.00	41.45	3	8,280	0.04%
2019/03/06	17	45.63	7	44.87	43.70	10	8,223	0.12%
2019/03/04	1	44.35	0	0.00	44.40	1	8,107	0.01%
2019/02/26	1	43.95	0	0.00	43.60	1	8,098	0.01%
2019/02/21	3	45.97	4	45.38	44.40	-1	8,278	-0.01%
2019/02/20	3	44.30	0	0.00	45.00	3	8,215	0.04%
2019/02/19	0	0.00	6	44.53	44.20	-6	8,137	-0.07%
2019/02/18	0	0.00	4	44.98	44.15	-4	8,149	-0.05%
2019/02/15	9	44.04	4	44.23	44.30	5	8,216	0.06%
2019/02/14	5	45.75	9	45.61	45.10	-4	8,225	-0.05%
2019/02/13	25	46.72	16	46.67	45.25	9	8,184	0.11%
2019/02/12	11	47.08	8	47.02	46.95	3	8,142	0.04%
2019/02/11	9	45.32	14	45.73	48.05	-5	8,166	-0.06%
2019/01/30	5	43.11	0	0.00	43.70	5	7,777	0.06%
2019/01/29	6	40.40	8	40.46	40.65	-2	7,542	-0.03%
2019/01/28	4	41.71	12	41.39	41.10	-8	7,297	-0.11%
2019/01/25	2	41.65	2	41.00	40.80	0	7,166	0.00%
2019/01/23	1	40.10	1	40.50	41.00	0	6,996	0.00%
2019/01/22	1	40.50	0	0.00	39.65	1	6,839	0.01%
2019/01/18	6	41.05	6	40.45	41.35	0	6,564	0.00%
2019/01/17	8	41.34	8	41.41	40.55	0	6,416	0.00%
2019/01/15	1	39.10	1	38.70	39.60	0	5,890	0.00%
2019/01/14	18	37.07	18	37.21	38.20	0	5,445	0.00%
2018/12/22	0	0.00	3	34.90	34.85	-3	5,669	-0.05%
2018/12/21	6	35.78	3	35.40	35.50	3	5,693	0.05%
2018/12/20	3	35.55	3	35.70	35.70	0	5,646	0.00%
2018/12/17	15	35.62	15	35.45	35.65	0	5,602	0.00%
2018/11/30	0	0.00	1	35.35	35.50	-1	6,288	-0.02%
2018/11/29	1	35.45	0	0.00	34.90	1	6,381	0.02%
2018/11/27	1	34.55	1	34.90	35.35	0	6,715	0.00%
2018/11/23	1	33.55	1	33.40	33.10	0	6,853	0.00%
2018/11/22	10	34.90	1	34.90	33.10	9	6,997	0.13%
2018/11/21	11	34.77	11	34.56	34.60	0	7,287	0.00%
2018/11/20	8	35.16	7	34.87	34.50	1	7,661	0.01%
2018/11/15	0	0.00	1	34.90	34.90	-1	7,771	-0.01%
2018/11/14	1	34.55	2	34.65	34.75	-1	7,837	-0.01%
2018/11/13	4	33.78	3	33.87	34.25	1	7,727	0.01%
2018/11/12	0	0.00	3	33.13	33.45	-3	7,645	-0.04%
2018/11/09	5	33.00	4	33.10	33.20	1	7,615	0.01%
2018/11/08	3	33.65	2	32.48	32.10	1	7,626	0.01%
2018/11/07	1	32.50	1	32.60	33.00	0	7,553	0.00%
2018/11/06	5	32.00	6	31.98	31.95	-1	7,623	-0.01%
2018/11/05	10	31.90	9	32.40	32.40	1	7,638	0.01%
2018/11/02	1	30.80	1	31.05	31.20	0	7,608	0.00%
2018/11/01	1	30.60	1	30.30	30.65	0	7,783	0.00%
2018/10/31	0	0.00	1	28.95	29.50	-1	7,845	-0.01%
2018/10/30	2	27.85	1	27.40	28.30	1	7,902	0.01%
2018/10/26	1	28.50	0	0.00	28.25	1	8,217	0.01%
2018/10/24	1	29.55	1	30.40	30.10	0	8,476	0.00%
2018/10/22	1	29.75	1	30.50	30.55	0	8,882	0.00%
2018/10/19	1	29.20	1	29.50	29.60	0	9,313	0.00%
2018/10/18	1	29.70	1	29.55	29.75	0	9,394	0.00%
2018/10/16	1	28.80	1	29.70	28.85	0	9,755	0.00%
2018/10/12	1	26.65	1	27.05	27.80	0	9,868	0.00%
2018/10/11	0	0.00	2	26.75	26.00	-2	9,927	-0.02%
2018/10/09	0	0.00	1	28.65	28.80	-1	10,178	-0.01%
2018/10/08	1	30.00	1	29.40	29.45	0	10,380	0.00%
2018/10/05	1	30.10	1	29.45	29.40	0	10,806	0.00%
2018/10/04	0	0.00	1	30.55	30.30	-1	10,989	-0.01%
2018/10/03	16	32.10	15	31.94	32.00	1	10,902	0.01%
2018/10/02	0	0.00	1	31.15	31.20	-1	10,818	-0.01%
2018/10/01	1	30.30	0	0.00	30.95	1	10,962	0.01%
2018/09/28	0	0.00	1	31.85	31.70	-1	10,991	-0.01%
2018/09/27	1	32.45	0	0.00	32.25	1	10,989	0.01%
2018/09/26	2	32.20	0	0.00	32.10	2	11,010	0.02%
2018/09/25	1	32.15	0	0.00	32.15	1	11,008	0.01%
2018/09/20	0	0.00	1	30.90	30.85	-1	10,881	-0.01%
2018/09/18	5	33.00	5	32.85	33.10	0	10,631	0.00%
2018/09/17	0	0.00	1	33.65	33.15	-1	10,586	-0.01%
2018/09/14	2	34.40	1	34.50	34.25	1	10,591	0.01%
2018/09/11	4	33.80	4	33.71	34.70	0	10,325	0.00%
2018/09/10	1	34.15	0	0.00	33.00	1	10,218	0.01%
2018/09/07	0	0.00	1	34.25	34.60	-1	10,088	-0.01%
2018/09/06	26	35.18	29	35.36	35.00	-3	10,124	-0.03%
2018/09/05	1	34.75	0	0.00	34.70	1	9,826	0.01%
2018/09/04	2	34.40	3	36.27	34.10	-1	9,652	-0.01%
2018/09/03	2	36.40	1	36.60	36.70	1	9,251	0.01%
2018/08/31	2	37.15	3	37.38	36.60	-1	9,128	-0.01%
2018/08/30	2	36.93	0	0.00	36.70	2	8,975	0.02%
2018/08/29	4	36.75	15	37.34	37.35	-11	8,820	-0.12%
2018/08/28	14	36.79	5	35.59	36.70	9	8,635	0.10%
2018/08/27	5	35.07	5	35.02	35.30	0	8,230	0.00%
2018/08/24	7	32.87	3	32.88	33.10	4	7,915	0.05%
2018/08/23	1	32.30	0	0.00	32.35	1	7,920	0.01%
2018/08/22	0	0.00	1	32.00	32.25	-1	7,714	-0.01%
2018/08/21	2	31.38	1	31.45	31.75	1	7,654	0.01%
2018/08/20	1	30.10	2	29.68	30.30	-1	7,477	-0.01%
2018/08/17	1	30.40	1	30.35	29.70	0	7,456	0.00%
2018/08/16	0	0.00	1	29.70	30.10	-1	7,415	-0.01%
2018/08/15	2	30.05	1	30.00	29.85	1	7,407	0.01%
2018/08/13	10	31.23	11	31.48	30.75	-1	7,189	-0.01%
2018/08/10	4	32.34	3	32.57	31.80	1	7,032	0.01%
2018/08/09	2	31.60	2	31.65	31.90	0	6,961	0.00%
2018/08/08	1	33.30	0	0.00	31.75	1	6,907	0.01%
2018/08/03	6	32.91	6	33.14	32.20	0	6,627	0.00%
2018/08/01	2	31.85	3	32.20	31.85	-1	6,373	-0.02%
2018/07/31	1	31.95	0	0.00	32.00	1	6,187	0.02%
2018/07/30	1	32.15	1	32.45	32.40	0	6,110	0.00%
2018/07/27	5	31.62	7	32.09	32.00	-2	5,970	-0.03%
2018/07/26	30	31.73	28	31.92	31.00	2	5,694	0.04%
2018/07/25	2	29.35	2	29.43	29.25	0	5,245	0.00%
2018/07/24	2	29.48	4	29.99	29.30	-2	5,128	-0.04%
2018/07/20	2	28.05	2	28.28	28.60	0	4,759	0.00%
2018/07/18	3	28.48	3	28.50	28.60	0	4,648	0.00%
2018/07/17	30	29.51	28	29.66	28.65	2	4,508	0.04%
2018/07/16	2	28.73	3	28.55	28.10	-1	4,143	-0.02%
2018/07/13	50	27.89	49	28.07	29.30	1	3,897	0.03%
2018/07/12	55	27.37	56	27.44	27.75	-1	3,424	-0.03%
2018/07/11	3	25.42	3	25.30	25.25	0	3,103	0.00%
2018/07/10	1	25.85	1	25.75	24.90	0	3,074	0.00%
2018/07/09	0	0.00	8	26.01	25.15	-8	2,996	-0.27%
2018/07/06	10	24.94	3	24.50	25.35	7	2,827	0.25%
2018/07/04	1	23.75	0	0.00	23.85	1	2,583	0.04%
2018/07/03	0	0.00	2	23.35	23.30	-2	2,528	-0.08%
2018/06/29	1	23.20	0	0.00	22.85	1	2,471	0.04%
2018/06/26	2	23.63	4	23.49	23.60	-2	2,427	-0.08%
2018/06/25	1	23.30	4	23.55	23.35	-3	2,387	-0.13%
2018/06/14	0	0.00	1	24.15	23.60	-1	2,236	-0.04%
2018/06/12	2	23.70	2	23.40	23.25	0	2,014	0.00%
2018/06/08	1	23.90	1	23.65	23.35	0	2,028	0.00%
2018/06/07	1	23.95	0	0.00	23.70	1	2,010	0.05%
2018/06/06	1	24.35	2	24.00	24.10	-1	1,969	-0.05%
2018/06/05	5	24.05	3	24.15	23.85	2	1,935	0.10%
2018/06/04	2	23.83	2	23.63	23.60	0	1,887	0.00%
2018/06/01	1	23.75	0	0.00	23.50	1	1,842	0.05%
2018/05/07	0	0.00	5	22.25	22.50	-5	950	-0.53%
2018/04/25	5	21.25	0	0.00	21.70	5	701	0.71%
2018/04/03	0	0.00	0	18.80	18.95	0	598	0.00%
2018/03/23	0	19.05	0	0.00	19.15	0	620	0.00%